Alliance Entertainment Holding Corporation (AENT)
NASDAQ: AENT · Real-Time Price · USD
7.04
+0.36 (5.39%)
At close: Mar 6, 2026, 4:00 PM EST
7.13
+0.09 (1.28%)
After-hours: Mar 6, 2026, 6:21 PM EST
AENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.51 | 7.12 | 6.36 | 7.04 | 7.04 | 5.39% | 35,655 |
| Mar 5, 2026 | 6.41 | 6.99 | 6.41 | 6.68 | 6.68 | 0.75% | 40,115 |
| Mar 4, 2026 | 6.64 | 7.00 | 6.01 | 6.63 | 6.63 | 6.76% | 71,455 |
| Mar 3, 2026 | 5.53 | 6.35 | 5.42 | 6.21 | 6.21 | 11.29% | 95,915 |
| Mar 2, 2026 | 5.17 | 5.79 | 5.11 | 5.58 | 5.58 | 3.14% | 76,135 |
| Feb 27, 2026 | 5.10 | 6.23 | 5.06 | 5.41 | 5.41 | 5.87% | 223,028 |
| Feb 26, 2026 | 4.90 | 5.11 | 4.73 | 5.11 | 5.11 | 3.23% | 32,431 |
| Feb 25, 2026 | 5.49 | 5.49 | 4.95 | 4.95 | 4.95 | -3.51% | 44,380 |
| Feb 24, 2026 | 4.73 | 5.31 | 4.73 | 5.13 | 5.13 | 8.69% | 96,164 |
| Feb 23, 2026 | 4.64 | 4.77 | 4.36 | 4.72 | 4.72 | -1.26% | 84,715 |
| Feb 20, 2026 | 4.74 | 5.00 | 4.71 | 4.78 | 4.78 | 2.36% | 186,730 |
| Feb 19, 2026 | 4.57 | 4.92 | 4.45 | 4.67 | 4.67 | 1.08% | 92,865 |
| Feb 18, 2026 | 4.64 | 5.13 | 4.37 | 4.62 | 4.62 | -4.15% | 189,497 |
| Feb 17, 2026 | 5.19 | 5.40 | 4.76 | 4.82 | 4.82 | -12.36% | 256,167 |
| Feb 13, 2026 | 5.31 | 5.73 | 4.91 | 5.50 | 5.50 | -13.79% | 458,562 |
| Feb 12, 2026 | 6.70 | 6.98 | 6.23 | 6.38 | 6.38 | -7.13% | 475,057 |
| Feb 11, 2026 | 7.20 | 7.40 | 6.78 | 6.87 | 6.87 | -3.65% | 57,794 |
| Feb 10, 2026 | 6.92 | 7.39 | 6.76 | 7.13 | 7.13 | 3.33% | 40,217 |
| Feb 9, 2026 | 6.92 | 7.28 | 6.86 | 6.90 | 6.90 | -1.00% | 74,430 |
| Feb 6, 2026 | 6.34 | 7.20 | 6.34 | 6.97 | 6.97 | 10.11% | 68,360 |
| Feb 5, 2026 | 6.98 | 7.10 | 6.09 | 6.33 | 6.33 | -11.10% | 76,221 |
| Feb 4, 2026 | 6.97 | 7.23 | 6.41 | 7.12 | 7.12 | 1.42% | 63,876 |
| Feb 3, 2026 | 7.80 | 7.85 | 6.90 | 7.02 | 7.02 | -8.95% | 94,319 |
| Feb 2, 2026 | 7.15 | 7.78 | 7.07 | 7.71 | 7.71 | 11.58% | 134,375 |
| Jan 30, 2026 | 7.32 | 7.67 | 6.76 | 6.91 | 6.91 | -6.50% | 63,753 |
| Jan 29, 2026 | 7.34 | 7.55 | 7.15 | 7.39 | 7.39 | 0.82% | 19,065 |
| Jan 28, 2026 | 7.51 | 7.63 | 7.12 | 7.33 | 7.33 | -2.66% | 47,661 |
| Jan 27, 2026 | 7.47 | 7.62 | 7.21 | 7.53 | 7.53 | 2.87% | 37,308 |
| Jan 26, 2026 | 7.55 | 7.94 | 7.12 | 7.32 | 7.32 | -3.43% | 104,218 |
| Jan 23, 2026 | 7.75 | 7.93 | 7.41 | 7.58 | 7.58 | -2.07% | 70,770 |
| Jan 22, 2026 | 7.40 | 7.95 | 7.40 | 7.74 | 7.74 | 2.79% | 55,218 |
| Jan 21, 2026 | 7.68 | 7.80 | 7.34 | 7.53 | 7.53 | -1.57% | 20,158 |
| Jan 20, 2026 | 7.48 | 7.79 | 7.40 | 7.65 | 7.65 | -0.65% | 52,399 |
| Jan 16, 2026 | 7.59 | 7.76 | 7.58 | 7.70 | 7.70 | 1.32% | 14,444 |
| Jan 15, 2026 | 7.83 | 7.98 | 7.57 | 7.60 | 7.60 | -0.13% | 31,982 |
| Jan 14, 2026 | 7.73 | 7.85 | 7.48 | 7.61 | 7.61 | 0.53% | 22,490 |
| Jan 13, 2026 | 7.73 | 8.00 | 7.52 | 7.57 | 7.57 | -2.20% | 65,125 |
| Jan 12, 2026 | 7.60 | 7.83 | 7.34 | 7.74 | 7.74 | 1.91% | 88,468 |
| Jan 9, 2026 | 7.90 | 7.94 | 7.11 | 7.60 | 7.60 | -2.69% | 112,716 |
| Jan 8, 2026 | 7.73 | 8.10 | 7.73 | 7.81 | 7.81 | -0.76% | 46,200 |
| Jan 7, 2026 | 7.82 | 7.95 | 7.53 | 7.87 | 7.87 | 0.06% | 49,905 |
| Jan 6, 2026 | 7.78 | 8.03 | 7.29 | 7.86 | 7.86 | - | 65,123 |
| Jan 5, 2026 | 8.02 | 8.04 | 7.39 | 7.86 | 7.86 | -1.87% | 111,055 |
| Jan 2, 2026 | 8.17 | 8.27 | 7.89 | 8.01 | 8.01 | -0.87% | 43,003 |
| Dec 31, 2025 | 8.12 | 8.34 | 7.98 | 8.08 | 8.08 | 0.62% | 31,214 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.00 | 8.03 | 8.03 | -4.74% | 32,424 |
| Dec 29, 2025 | 7.78 | 8.80 | 7.70 | 8.43 | 8.43 | 9.06% | 155,523 |
| Dec 26, 2025 | 7.95 | 8.00 | 7.70 | 7.73 | 7.73 | -2.58% | 15,512 |
| Dec 24, 2025 | 7.89 | 8.08 | 7.70 | 7.94 | 7.94 | 1.08% | 14,304 |
| Dec 23, 2025 | 7.77 | 8.09 | 7.72 | 7.85 | 7.85 | - | 76,975 |
| Dec 22, 2025 | 7.81 | 8.12 | 7.61 | 7.85 | 7.85 | 0.38% | 29,898 |
| Dec 19, 2025 | 7.80 | 7.99 | 7.67 | 7.82 | 7.82 | 1.96% | 24,753 |
| Dec 18, 2025 | 7.29 | 8.00 | 7.18 | 7.67 | 7.67 | 7.57% | 101,419 |
| Dec 17, 2025 | 7.33 | 7.43 | 7.07 | 7.13 | 7.13 | -2.99% | 23,069 |
| Dec 16, 2025 | 7.34 | 7.36 | 7.08 | 7.35 | 7.35 | 0.41% | 22,448 |
| Dec 15, 2025 | 7.37 | 7.39 | 6.74 | 7.32 | 7.32 | 1.53% | 81,946 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.11 | 7.21 | 7.21 | -5.13% | 39,107 |
| Dec 11, 2025 | 7.65 | 7.71 | 7.30 | 7.60 | 7.60 | -3.43% | 27,533 |
| Dec 10, 2025 | 8.37 | 8.41 | 7.63 | 7.87 | 7.87 | -2.11% | 91,170 |
| Dec 9, 2025 | 7.50 | 8.45 | 7.35 | 8.04 | 8.04 | 8.65% | 179,929 |
| Dec 8, 2025 | 6.85 | 7.50 | 6.77 | 7.40 | 7.40 | 9.79% | 110,455 |
| Dec 5, 2025 | 6.95 | 6.98 | 6.65 | 6.74 | 6.74 | -1.32% | 24,756 |
| Dec 4, 2025 | 6.90 | 6.95 | 6.37 | 6.83 | 6.83 | -0.87% | 21,547 |
| Dec 3, 2025 | 6.61 | 6.89 | 6.45 | 6.89 | 6.89 | 4.55% | 23,634 |
| Dec 2, 2025 | 6.63 | 6.63 | 6.40 | 6.59 | 6.59 | 2.49% | 22,037 |
| Dec 1, 2025 | 6.55 | 6.68 | 6.31 | 6.43 | 6.43 | -4.03% | 24,976 |
| Nov 28, 2025 | 6.60 | 6.81 | 6.30 | 6.70 | 6.70 | 1.52% | 60,187 |
| Nov 26, 2025 | 6.67 | 6.91 | 6.50 | 6.60 | 6.60 | 0.30% | 37,000 |
| Nov 25, 2025 | 6.92 | 6.97 | 6.50 | 6.58 | 6.58 | -5.32% | 90,590 |
| Nov 24, 2025 | 6.76 | 7.00 | 6.71 | 6.95 | 6.95 | 4.98% | 56,120 |
| Nov 21, 2025 | 6.49 | 6.99 | 6.44 | 6.62 | 6.62 | 1.38% | 51,822 |
| Nov 20, 2025 | 6.83 | 6.95 | 6.21 | 6.53 | 6.53 | -2.83% | 66,019 |
| Nov 19, 2025 | 6.78 | 6.91 | 6.62 | 6.72 | 6.72 | -2.04% | 38,818 |
| Nov 18, 2025 | 7.04 | 7.16 | 6.36 | 6.86 | 6.86 | -2.56% | 78,887 |
| Nov 17, 2025 | 6.55 | 7.20 | 6.34 | 7.04 | 7.04 | 10.34% | 208,799 |
| Nov 14, 2025 | 6.46 | 6.52 | 5.97 | 6.38 | 6.38 | -4.20% | 37,625 |
| Nov 13, 2025 | 6.99 | 6.99 | 6.19 | 6.66 | 6.66 | 0.30% | 76,571 |
| Nov 12, 2025 | 6.76 | 6.81 | 6.52 | 6.64 | 6.64 | -1.63% | 52,999 |
| Nov 11, 2025 | 6.77 | 6.90 | 6.55 | 6.75 | 6.75 | - | 23,803 |
| Nov 10, 2025 | 6.54 | 6.87 | 6.40 | 6.75 | 6.75 | 3.13% | 90,819 |
| Nov 7, 2025 | 6.19 | 6.60 | 6.18 | 6.55 | 6.55 | 3.89% | 28,711 |
| Nov 6, 2025 | 6.68 | 6.68 | 5.96 | 6.30 | 6.30 | -5.97% | 174,173 |
| Nov 5, 2025 | 6.49 | 6.73 | 6.39 | 6.70 | 6.70 | 4.20% | 49,604 |
| Nov 4, 2025 | 6.32 | 6.55 | 6.26 | 6.43 | 6.43 | 0.63% | 44,410 |
| Nov 3, 2025 | 6.40 | 6.51 | 6.30 | 6.39 | 6.39 | -0.47% | 43,394 |
| Oct 31, 2025 | 6.19 | 6.89 | 6.19 | 6.42 | 6.42 | 4.39% | 92,206 |
| Oct 30, 2025 | 6.92 | 7.11 | 6.07 | 6.15 | 6.15 | -12.39% | 41,747 |
| Oct 29, 2025 | 6.67 | 7.25 | 6.26 | 7.02 | 7.02 | 6.53% | 83,836 |
| Oct 28, 2025 | 6.26 | 6.70 | 6.26 | 6.59 | 6.59 | 2.97% | 83,742 |
| Oct 27, 2025 | 6.61 | 6.74 | 5.93 | 6.40 | 6.40 | 6.14% | 160,089 |
| Oct 24, 2025 | 5.38 | 6.03 | 5.10 | 6.03 | 6.03 | 13.35% | 161,140 |
| Oct 23, 2025 | 5.31 | 5.45 | 5.26 | 5.32 | 5.32 | -0.56% | 20,183 |
| Oct 22, 2025 | 5.47 | 5.59 | 5.20 | 5.35 | 5.35 | -3.95% | 40,176 |
| Oct 21, 2025 | 5.66 | 5.74 | 5.50 | 5.57 | 5.57 | -1.59% | 13,542 |
| Oct 20, 2025 | 5.67 | 5.91 | 5.41 | 5.66 | 5.66 | -1.91% | 63,059 |
| Oct 17, 2025 | 5.87 | 5.93 | 5.70 | 5.77 | 5.77 | -3.67% | 33,268 |
| Oct 16, 2025 | 6.03 | 6.13 | 5.78 | 5.99 | 5.99 | 0.34% | 35,324 |
| Oct 15, 2025 | 6.22 | 6.36 | 5.67 | 5.97 | 5.97 | -6.28% | 36,126 |
| Oct 14, 2025 | 6.25 | 6.42 | 6.08 | 6.37 | 6.37 | -0.78% | 30,598 |
| Oct 13, 2025 | 6.56 | 6.68 | 6.42 | 6.42 | 6.42 | -0.62% | 52,026 |